Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Air Group (NY: ALK )

45.01 +0.57 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.447 6.508 6.431 6.449 273,805 -0.01(-0.21%)
Nov 26, 2003 6.523 6.523 6.283 6.463 666,676 -0.02(-0.24%)
Nov 25, 2003 6.470 6.483 6.429 6.478 564,556 +0.09(+1.40%)
Nov 24, 2003 6.158 6.389 6.156 6.389 1,913,070 +0.24(+3.83%)
Nov 21, 2003 6.034 6.156 5.992 6.153 2,730,919 +0.17(+2.93%)
Nov 20, 2003 5.853 6.010 5.817 5.978 962,332 +0.06(+0.98%)
Nov 19, 2003 5.943 5.987 5.862 5.920 959,657 -0.02(-0.38%)
Nov 18, 2003 6.043 6.043 5.904 5.943 736,242 -0.09(-1.49%)
Nov 17, 2003 6.142 6.142 6.008 6.032 972,143 -0.14(-2.32%)
Nov 14, 2003 6.225 6.277 6.156 6.176 687,189 -0.06(-0.94%)
Nov 13, 2003 6.265 6.290 6.225 6.234 1,036,358 -0.07(-1.03%)
Nov 12, 2003 6.162 6.310 6.162 6.299 985,521 +0.09(+1.37%)
Nov 11, 2003 6.252 6.252 6.196 6.214 1,176,382 -0.04(-0.61%)
Nov 10, 2003 6.378 6.387 6.252 6.252 1,777,506 -0.13(-1.97%)
Nov 07, 2003 6.454 6.454 6.371 6.378 870,023 -0.03(-0.49%)
Nov 06, 2003 6.313 6.409 6.270 6.409 881,618 +0.09(+1.49%)
Nov 05, 2003 6.313 6.335 6.243 6.315 647,055 +0.00(+0.04%)
Nov 04, 2003 6.304 6.366 6.286 6.313 1,494,362 -0.05(-0.85%)
Nov 03, 2003 6.411 6.413 6.357 6.366 1,257,097 -0.09(-1.39%)
Oct 31, 2003 6.570 6.584 6.449 6.456 1,133,572 -0.14(-2.14%)
Oct 30, 2003 6.604 6.604 6.523 6.597 697,891 +0.02(+0.24%)
Oct 29, 2003 6.519 6.644 6.519 6.582 1,450,188 +0.07(+1.00%)
Oct 28, 2003 6.402 6.508 6.402 6.517 1,124,653 +0.17(+2.69%)
Oct 27, 2003 6.212 6.371 6.200 6.346 1,149,626 +0.24(+3.85%)
Oct 24, 2003 6.122 6.133 6.059 6.111 1,529,118 -0.09(-1.45%)
Oct 23, 2003 6.380 6.402 6.178 6.200 2,539,166 -0.25(-3.83%)
Oct 22, 2003 6.615 6.615 6.279 6.447 2,762,135 -0.48(-6.96%)
Oct 21, 2003 7.064 7.118 6.898 6.929 2,537,383 +0.00(+0.00%)
Oct 20, 2003 6.748 6.929 6.743 6.929 714,837 +0.18(+2.73%)
Oct 17, 2003 6.920 6.927 6.734 6.745 1,046,614 -0.20(-2.87%)
Oct 16, 2003 6.952 6.963 6.931 6.945 779,052 -0.00(-0.06%)
Oct 15, 2003 7.017 7.028 6.923 6.949 813,389 -0.06(-0.83%)
Oct 14, 2003 7.039 7.093 7.008 7.008 1,236,138 -0.09(-1.33%)
Oct 13, 2003 6.898 7.109 6.898 7.102 973,035 +0.20(+2.93%)
Oct 10, 2003 6.940 7.059 6.893 6.900 2,458,006 -0.19(-2.63%)
Oct 09, 2003 6.963 7.131 6.940 7.086 3,884,559 +0.24(+3.50%)
Oct 08, 2003 6.783 6.855 6.761 6.846 1,666,913 +0.02(+0.30%)
Oct 07, 2003 6.783 6.826 6.714 6.826 5,002,970 +0.04(+0.63%)
Oct 06, 2003 6.665 6.783 6.660 6.783 1,372,149 +0.12(+1.78%)
Oct 03, 2003 6.552 6.694 6.530 6.665 1,065,790 +0.22(+3.41%)
Oct 02, 2003 6.416 6.492 6.396 6.445 650,622 -0.00(-0.07%)
Oct 01, 2003 6.265 6.458 6.263 6.449 1,060,438 +0.21(+3.38%)
Sep 30, 2003 6.315 6.317 6.167 6.239 3,963,936 -0.08(-1.21%)
Sep 29, 2003 6.167 6.319 6.026 6.315 3,657,131 +0.12(+1.88%)
Sep 26, 2003 6.380 6.380 6.167 6.198 1,947,408 -0.13(-1.99%)
Sep 25, 2003 6.481 6.485 6.301 6.324 1,758,330 -0.16(-2.42%)
Sep 24, 2003 6.519 6.624 6.481 6.481 2,872,282 -0.07(-1.03%)
Sep 23, 2003 6.458 6.548 6.416 6.548 1,131,788 +0.06(+0.97%)
Sep 22, 2003 6.429 6.505 6.407 6.485 1,619,644 -0.04(-0.62%)
Sep 19, 2003 6.523 6.548 6.470 6.526 1,008,710 +0.00(+0.03%)
Sep 18, 2003 6.425 6.503 6.402 6.523 1,293,664 +0.10(+1.57%)
Sep 17, 2003 6.449 6.514 6.418 6.422 1,434,580 -0.03(-0.45%)
Sep 16, 2003 6.492 6.532 6.384 6.452 923,090 -0.04(-0.62%)
Sep 15, 2003 6.438 6.557 6.436 6.492 756,755 +0.05(+0.84%)
Sep 12, 2003 6.342 6.458 6.301 6.438 3,188,897 +0.10(+1.52%)
Sep 11, 2003 6.279 6.360 6.245 6.342 4,428,157 +0.00(+0.04%)
Sep 10, 2003 6.413 6.416 6.324 6.339 1,059,101 -0.08(-1.19%)
Sep 09, 2003 6.530 6.577 6.384 6.416 1,567,915 -0.17(-2.59%)
Sep 08, 2003 6.570 6.674 6.550 6.586 3,567,052 +0.03(+0.41%)
Sep 05, 2003 6.508 6.588 6.447 6.559 1,377,500 +0.05(+0.83%)
Sep 04, 2003 6.481 6.559 6.427 6.505 2,625,232 +0.01(+0.21%)
Sep 03, 2003 6.304 6.573 6.281 6.492 2,276,955 +0.19(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.